Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.56	14.61	14.54	14.56	133,400	-0.01(-0.07%)
Mar 30, 2005	14.44	14.57	14.41	14.57	158,600	+0.21(+1.46%)
Mar 29, 2005	14.42	14.53	14.33	14.36	200,600	-0.11(-0.76%)
Mar 28, 2005	14.45	14.52	14.44	14.47	193,100	+0.05(+0.35%)
Mar 24, 2005	14.46	14.53	14.41	14.42	207,100	-0.01(-0.07%)
Mar 23, 2005	14.40	14.49	14.37	14.43	220,100	-0.03(-0.21%)
Mar 22, 2005	14.64	14.68	14.43	14.46	266,500	-0.17(-1.16%)
Mar 21, 2005	14.65	14.66	14.55	14.63	291,800	-0.04(-0.27%)
Mar 18, 2005	14.72	14.72	14.59	14.67	205,800	-0.19(-1.28%)
Mar 17, 2005	14.82	14.88	14.76	14.86	157,700	+0.05(+0.34%)
Mar 16, 2005	14.90	14.92	14.78	14.81	266,400	-0.13(-0.87%)
Mar 15, 2005	15.08	15.11	14.92	14.94	151,900	-0.07(-0.47%)
Mar 14, 2005	14.90	15.01	14.90	15.01	172,700	+0.16(+1.08%)
Mar 11, 2005	14.92	14.96	14.80	14.85	149,000	-0.05(-0.34%)
Mar 10, 2005	14.90	14.97	14.84	14.90	182,300	+0.02(+0.13%)
Mar 09, 2005	15.01	15.01	14.86	14.88	190,300	-0.16(-1.06%)
Mar 08, 2005	15.09	15.10	14.98	15.04	207,200	-0.08(-0.53%)
Mar 07, 2005	15.10	15.17	15.08	15.12	189,100	+0.02(+0.13%)
Mar 04, 2005	14.99	15.12	14.99	15.10	226,000	+0.15(+1.00%)
Mar 03, 2005	14.92	14.96	14.80	14.95	444,700	+0.06(+0.40%)
Mar 02, 2005	14.89	14.99	14.84	14.89	214,000	-0.05(-0.33%)
Mar 01, 2005	14.85	14.97	14.85	14.94	198,000	+0.12(+0.81%)
Feb 28, 2005	14.87	14.90	14.74	14.82	371,700	-0.05(-0.34%)
Feb 25, 2005	14.72	14.87	14.66	14.87	178,100	+0.18(+1.23%)
Feb 24, 2005	14.65	14.73	14.57	14.69	156,500	+0.09(+0.62%)
Feb 23, 2005	14.57	14.68	14.57	14.60	255,400	+0.03(+0.21%)
Feb 22, 2005	14.78	14.79	14.56	14.57	547,000	-0.27(-1.82%)
Feb 18, 2005	14.90	14.90	14.77	14.84	278,600	-0.03(-0.20%)
Feb 17, 2005	14.99	14.99	14.85	14.87	319,900	-0.11(-0.73%)
Feb 16, 2005	14.97	15.03	14.91	14.98	279,100	-0.02(-0.13%)
Feb 15, 2005	15.00	15.06	14.95	15.00	402,300	+0.02(+0.13%)
Feb 14, 2005	14.94	14.98	14.92	14.98	222,800	+0.04(+0.27%)
Feb 11, 2005	14.83	14.95	14.75	14.94	211,900	+0.10(+0.67%)
Feb 10, 2005	14.83	14.85	14.78	14.84	234,700	+0.05(+0.34%)
Feb 09, 2005	14.94	14.96	14.79	14.79	250,700	-0.14(-0.94%)
Feb 08, 2005	14.91	14.93	14.87	14.93	234,000	+0.02(+0.13%)
Feb 07, 2005	14.94	14.94	14.85	14.91	275,100	-0.04(-0.27%)
Feb 04, 2005	14.81	14.95	14.80	14.95	351,600	+0.15(+1.01%)
Feb 03, 2005	14.81	14.81	14.74	14.80	210,200	-0.04(-0.27%)
Feb 02, 2005	14.76	14.84	14.73	14.84	267,400	+0.06(+0.41%)
Feb 01, 2005	14.74	14.81	14.70	14.78	304,400	-0.01(-0.07%)
Jan 31, 2005	14.69	14.80	14.67	14.79	442,100	+0.22(+1.51%)
Jan 28, 2005	14.66	14.66	14.50	14.57	379,000	-0.09(-0.61%)
Jan 27, 2005	14.71	14.75	14.62	14.66	203,100	-0.08(-0.54%)
Jan 26, 2005	14.62	14.74	14.60	14.74	427,600	+0.17(+1.17%)
Jan 25, 2005	14.69	14.69	14.54	14.57	326,600	-0.05(-0.34%)
Jan 24, 2005	14.70	14.73	14.60	14.62	281,900	-0.03(-0.20%)
Jan 21, 2005	14.67	14.72	14.60	14.65	312,600	+0.00(+0.00%)
Jan 20, 2005	14.73	14.73	14.62	14.65	325,000	-0.10(-0.68%)
Jan 19, 2005	14.88	14.88	14.74	14.75	401,100	-0.13(-0.87%)
Jan 18, 2005	14.69	14.89	14.65	14.88	348,200	+0.17(+1.16%)
Jan 14, 2005	14.65	14.72	14.61	14.71	260,600	+0.12(+0.82%)
Jan 13, 2005	14.70	14.72	14.54	14.59	397,100	-0.11(-0.75%)
Jan 12, 2005	14.72	14.72	14.55	14.70	415,100	+0.00(+0.00%)
Jan 11, 2005	14.77	14.79	14.67	14.70	382,200	-0.10(-0.68%)
Jan 10, 2005	14.72	14.90	14.72	14.80	387,700	+0.10(+0.68%)
Jan 07, 2005	14.86	14.87	14.70	14.70	367,900	-0.11(-0.74%)
Jan 06, 2005	14.83	14.88	14.74	14.81	372,300	+0.01(+0.07%)
Jan 05, 2005	14.93	14.98	14.80	14.80	390,500	-0.19(-1.27%)
Jan 04, 2005	15.15	15.16	14.97	14.99	407,500	-0.11(-0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.